Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Financials ETF (NY: CHIX )

10.57 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.344 9.379 9.331 9.338 43,345 +0.16(+1.74%)
Feb 27, 2013 9.039 9.178 9.039 9.178 8,202 +0.16(+1.77%)
Feb 26, 2013 9.044 9.067 8.968 9.019 16,371 -0.16(-1.74%)
Feb 22, 2013 9.206 9.206 9.136 9.178 47,675 +0.04(+0.46%)
Feb 21, 2013 9.185 9.185 9.088 9.136 34,326 -0.16(-1.72%)
Feb 20, 2013 9.455 9.455 9.296 9.296 29,912 -0.11(-1.16%)
Feb 19, 2013 9.421 9.448 9.390 9.405 35,044 -0.31(-3.23%)
Feb 15, 2013 9.677 9.740 9.677 9.719 17,433 +0.03(+0.29%)
Feb 14, 2013 9.691 9.691 9.691 9.691 2,018 +0.08(+0.87%)
Feb 13, 2013 9.594 9.629 9.580 9.608 30,950 +0.08(+0.79%)
Feb 12, 2013 9.511 9.583 9.511 9.532 14,755 +0.01(+0.08%)
Feb 11, 2013 9.587 9.587 9.518 9.525 14,538 -0.02(-0.17%)
Feb 08, 2013 9.532 9.559 9.525 9.541 12,393 +0.07(+0.71%)
Feb 07, 2013 9.566 9.566 9.414 9.474 48,364 -0.29(-3.01%)
Feb 06, 2013 9.733 9.768 9.705 9.768 68,821 -0.12(-1.26%)
Feb 04, 2013 10.07 10.07 9.893 9.893 18,599 -0.28(-2.76%)
Feb 01, 2013 10.11 10.18 10.11 10.17 45,317 +0.10(+0.99%)
Jan 31, 2013 10.12 10.12 10.03 10.07 12,725 -0.06(-0.55%)
Jan 30, 2013 10.14 10.16 10.10 10.13 153,468 +0.04(+0.41%)
Jan 29, 2013 9.997 10.10 9.976 10.09 40,392 +0.12(+1.25%)
Jan 28, 2013 10.06 10.10 9.920 9.962 54,244 +0.01(+0.14%)
Jan 25, 2013 10.00 10.01 9.893 9.948 34,690 -0.15(-1.44%)
Jan 24, 2013 10.09 10.19 10.07 10.09 11,099 +0.05(+0.48%)
Jan 23, 2013 10.10 10.10 10.03 10.05 45,819 -0.08(-0.82%)
Jan 22, 2013 10.12 10.21 10.12 10.13 163,540 +0.07(+0.69%)
Jan 18, 2013 10.02 10.08 9.997 10.06 71,926 +0.08(+0.83%)
Jan 17, 2013 9.886 10.00 9.886 9.976 47,871 +0.01(+0.14%)
Jan 16, 2013 9.927 9.972 9.907 9.962 35,724 -0.03(-0.33%)
Jan 15, 2013 9.948 9.995 9.948 9.995 141,613 +0.07(+0.75%)
Jan 14, 2013 9.906 9.955 9.893 9.920 62,752 +0.14(+1.42%)
Jan 11, 2013 9.795 9.802 9.733 9.782 92,328 -0.15(-1.47%)
Jan 10, 2013 9.893 9.934 9.830 9.927 129,395 +0.05(+0.49%)
Jan 09, 2013 9.795 9.893 9.795 9.879 50,257 +0.19(+1.93%)
Jan 08, 2013 9.733 9.754 9.622 9.691 57,554 -0.26(-2.58%)
Jan 07, 2013 9.927 9.955 9.920 9.948 39,404 +0.02(+0.20%)
Jan 04, 2013 9.851 9.941 9.851 9.929 38,680 +0.01(+0.08%)
Jan 03, 2013 9.886 9.976 9.879 9.920 147,477 +0.02(+0.21%)
Jan 02, 2013 9.830 9.899 9.476 9.899 43,436 +0.42(+4.47%)
Dec 31, 2012 9.331 9.483 9.331 9.476 61,153 +0.28(+3.09%)
Dec 28, 2012 9.150 9.198 9.150 9.192 5,463 +0.05(+0.52%)
Dec 27, 2012 9.220 9.358 9.074 9.145 36,126 -0.25(-2.64%)
Dec 26, 2012 9.407 9.442 9.347 9.393 9,789 +0.10(+1.12%)
Dec 24, 2012 9.268 9.289 9.261 9.289 2,810 +0.03(+0.30%)
Dec 21, 2012 9.227 9.268 9.206 9.261 18,221 -0.17(-1.77%)
Dec 20, 2012 9.379 9.428 9.365 9.428 15,049 +0.08(+0.89%)
Dec 19, 2012 9.310 9.365 9.310 9.345 6,724 +0.04(+0.45%)
Dec 18, 2012 9.282 9.338 9.240 9.303 40,664 -0.03(-0.37%)
Dec 17, 2012 9.324 9.351 9.307 9.338 20,643 +0.03(+0.37%)
Dec 14, 2012 9.240 9.331 9.240 9.303 25,400 +0.17(+1.90%)
Dec 13, 2012 9.171 9.185 9.095 9.129 49,897 -0.10(-1.05%)
Dec 12, 2012 9.240 9.254 9.220 9.227 12,829 +0.07(+0.82%)
Dec 11, 2012 9.109 9.157 9.095 9.152 3,473 -0.05(-0.51%)
Dec 10, 2012 9.143 9.233 9.138 9.199 4,464 +0.18(+2.00%)
Dec 07, 2012 9.018 9.018 9.018 9.018 1,653 +0.10(+1.09%)
Dec 06, 2012 8.977 9.011 8.921 8.921 1,783 -0.01(-0.16%)
Dec 05, 2012 8.873 9.005 8.873 8.935 7,332 +0.26(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.